Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.400 | 6.401 | 6.380 | 6.387 | 58,458 | +0.01(+0.17%) |
May 30, 2018 | 6.400 | 6.414 | 6.360 | 6.376 | 49,745 | -0.05(-0.84%) |
May 29, 2018 | 6.400 | 6.480 | 6.400 | 6.430 | 149,047 | -0.01(-0.16%) |
May 25, 2018 | 6.440 | 6.440 | 6.440 | 0 | +0.04(+0.63%) | |
May 24, 2018 | 6.440 | 6.450 | 6.400 | 6.400 | 43,721 | -0.02(-0.31%) |
May 23, 2018 | 6.360 | 6.420 | 6.360 | 6.420 | 94,640 | +0.04(+0.63%) |
May 22, 2018 | 6.380 | 6.400 | 6.370 | 6.380 | 100,080 | +0.03(+0.47%) |
May 21, 2018 | 6.370 | 6.380 | 6.340 | 6.350 | 29,234 | +0.05(+0.79%) |
May 18, 2018 | 6.270 | 6.319 | 6.270 | 6.300 | 31,896 | +0.06(+1.04%) |
May 17, 2018 | 6.260 | 6.280 | 6.230 | 6.235 | 27,769 | +0.00(+0.08%) |
May 16, 2018 | 6.250 | 6.270 | 6.230 | 6.230 | 41,022 | -0.02(-0.32%) |
May 15, 2018 | 6.220 | 6.260 | 6.200 | 6.250 | 51,963 | +0.01(+0.23%) |
May 14, 2018 | 6.240 | 6.250 | 6.235 | 6.236 | 58,305 | -0.02(-0.28%) |
May 11, 2018 | 6.260 | 6.269 | 6.230 | 6.253 | 22,870 | -0.03(-0.51%) |
May 10, 2018 | 6.310 | 6.320 | 6.270 | 6.285 | 27,747 | -0.01(-0.24%) |
May 09, 2018 | 6.320 | 6.330 | 6.290 | 6.300 | 14,357 | -0.04(-0.63%) |
May 08, 2018 | 6.320 | 6.340 | 6.320 | 6.340 | 48,125 | +0.02(+0.32%) |
May 07, 2018 | 6.359 | 6.360 | 6.310 | 6.320 | 106,759 | -0.05(-0.78%) |
May 04, 2018 | 6.360 | 6.380 | 6.350 | 6.370 | 40,151 | -0.01(-0.20%) |
May 03, 2018 | 6.360 | 6.390 | 6.340 | 6.383 | 44,312 | +0.02(+0.36%) |
May 02, 2018 | 6.350 | 6.380 | 6.330 | 6.360 | 124,763 | +0.01(+0.16%) |
May 01, 2018 | 6.300 | 6.360 | 6.300 | 6.350 | 63,248 | +0.05(+0.79%) |
Apr 30, 2018 | 6.300 | 6.310 | 6.280 | 6.300 | 32,048 | +0.03(+0.48%) |
Apr 27, 2018 | 6.240 | 6.277 | 6.240 | 6.270 | 11,875 | +0.05(+0.80%) |
Apr 26, 2018 | 6.230 | 6.240 | 6.210 | 6.220 | 22,994 | -0.01(-0.16%) |
Apr 25, 2018 | 6.180 | 6.240 | 6.180 | 6.230 | 67,226 | +0.04(+0.65%) |
Apr 24, 2018 | 6.170 | 6.190 | 6.160 | 6.190 | 23,098 | +0.01(+0.16%) |
Apr 23, 2018 | 6.200 | 6.217 | 6.180 | 6.180 | 18,004 | -0.02(-0.32%) |
Apr 20, 2018 | 6.210 | 6.230 | 6.200 | 6.200 | 69,886 | -0.05(-0.74%) |
Apr 19, 2018 | 6.260 | 6.260 | 6.240 | 6.246 | 22,803 | +0.02(+0.26%) |
Apr 18, 2018 | 6.230 | 6.257 | 6.220 | 6.230 | 35,649 | +0.01(+0.16%) |
Apr 17, 2018 | 6.160 | 6.230 | 6.160 | 6.220 | 16,942 | +0.02(+0.32%) |
Apr 16, 2018 | 6.230 | 6.250 | 6.200 | 6.200 | 5,588 | -0.04(-0.64%) |
Apr 13, 2018 | 6.280 | 6.290 | 6.240 | 6.240 | 17,253 | -0.03(-0.46%) |
Apr 12, 2018 | 6.250 | 6.270 | 6.250 | 6.269 | 13,263 | +0.01(+0.15%) |
Apr 11, 2018 | 6.280 | 6.280 | 6.250 | 6.260 | 27,825 | -0.02(-0.32%) |
Apr 10, 2018 | 6.260 | 6.290 | 6.260 | 6.280 | 16,092 | +0.00(+0.00%) |
Apr 09, 2018 | 6.270 | 6.292 | 6.250 | 6.280 | 13,840 | +0.06(+0.98%) |
Apr 06, 2018 | 6.150 | 6.219 | 6.150 | 6.219 | 44,733 | +0.02(+0.29%) |
Apr 05, 2018 | 6.150 | 6.210 | 6.150 | 6.201 | 29,814 | +0.06(+1.00%) |
Apr 04, 2018 | 6.080 | 6.140 | 6.061 | 6.140 | 33,005 | -0.03(-0.49%) |
Apr 03, 2018 | 6.160 | 6.200 | 6.160 | 6.170 | 23,854 | +0.03(+0.49%) |
Apr 02, 2018 | 6.240 | 6.280 | 6.140 | 6.140 | 43,001 | -0.04(-0.65%) |
Mar 29, 2018 | 6.180 | 6.180 | 6.180 | 0 | +0.07(+1.15%) | |
Mar 28, 2018 | 6.120 | 6.140 | 6.110 | 6.110 | 74,852 | -0.02(-0.33%) |
Mar 27, 2018 | 6.151 | 6.160 | 6.130 | 6.130 | 125,197 | +0.00(+0.00%) |
Mar 26, 2018 | 6.160 | 6.160 | 6.130 | 6.130 | 32,895 | -0.01(-0.16%) |
Mar 23, 2018 | 6.120 | 6.160 | 6.090 | 6.140 | 115,230 | -0.03(-0.49%) |
Mar 22, 2018 | 6.170 | 6.180 | 6.160 | 6.170 | 47,619 | +0.00(+0.01%) |
Mar 21, 2018 | 6.170 | 6.180 | 6.160 | 6.169 | 29,704 | +0.01(+0.15%) |
Mar 20, 2018 | 6.160 | 6.180 | 6.160 | 6.160 | 22,672 | +0.00(+0.00%) |
Mar 19, 2018 | 6.250 | 6.250 | 6.160 | 6.160 | 89,455 | -0.11(-1.75%) |
Mar 16, 2018 | 6.300 | 6.300 | 6.260 | 6.270 | 37,682 | -0.03(-0.48%) |
Mar 15, 2018 | 6.330 | 6.330 | 6.290 | 6.300 | 47,359 | -0.03(-0.47%) |
Mar 14, 2018 | 6.360 | 6.360 | 6.320 | 6.330 | 45,145 | +0.01(+0.09%) |
Mar 13, 2018 | 6.330 | 6.369 | 6.310 | 6.324 | 29,685 | -0.01(-0.09%) |
Mar 12, 2018 | 6.307 | 6.336 | 6.300 | 6.330 | 66,119 | +0.00(+0.00%) |
Mar 09, 2018 | 6.350 | 6.361 | 6.320 | 6.330 | 80,328 | -0.07(-1.09%) |
Mar 08, 2018 | 6.380 | 6.400 | 6.367 | 6.400 | 30,099 | +0.03(+0.47%) |
Mar 07, 2018 | 6.420 | 6.360 | 6.370 | 28,603 | -0.05(-0.78%) | |
Mar 06, 2018 | 6.430 | 6.440 | 6.404 | 6.420 | 28,984 | -0.02(-0.31%) |
Mar 05, 2018 | 6.370 | 6.440 | 6.361 | 6.440 | 59,163 | +0.08(+1.26%) |
Mar 02, 2018 | 6.410 | 6.410 | 6.320 | 6.360 | 105,051 | -0.06(-0.93%) |